Empire Company Limited (TSX:EMP.A)
Canada · Delayed Price · Currency is CAD 49.27
-0.65 (-1.30%)
Sep 25, 2025, 4:00 PM EDT
Empire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 50.13 | 50.13 | 49.20 | 49.27 | 49.27 | -1.30% | 358,220 |
| Sep 24, 2025 | 49.58 | 50.16 | 49.52 | 49.92 | 49.92 | 0.60% | 461,500 |
| Sep 23, 2025 | 49.07 | 49.82 | 49.07 | 49.62 | 49.62 | 0.98% | 430,500 |
| Sep 22, 2025 | 49.62 | 49.90 | 49.08 | 49.14 | 49.14 | -1.09% | 574,900 |
| Sep 19, 2025 | 50.00 | 50.00 | 49.08 | 49.68 | 49.68 | 1.39% | 1,201,100 |
| Sep 18, 2025 | 48.97 | 49.11 | 48.71 | 49.00 | 49.00 | 0.02% | 517,000 |
| Sep 17, 2025 | 48.84 | 49.40 | 48.75 | 48.99 | 48.99 | 0.29% | 415,800 |
| Sep 16, 2025 | 49.31 | 49.55 | 48.74 | 48.85 | 48.85 | -0.63% | 755,900 |
| Sep 15, 2025 | 50.19 | 50.34 | 48.98 | 49.16 | 49.16 | -2.03% | 818,900 |
| Sep 12, 2025 | 50.80 | 50.80 | 49.96 | 50.18 | 50.18 | -1.59% | 498,400 |
| Sep 11, 2025 | 52.36 | 52.36 | 49.78 | 50.99 | 50.99 | -1.07% | 710,900 |
| Sep 10, 2025 | 51.85 | 51.85 | 51.25 | 51.54 | 51.54 | -0.67% | 347,500 |
| Sep 9, 2025 | 51.88 | 52.06 | 51.69 | 51.89 | 51.89 | 0.02% | 430,300 |
| Sep 8, 2025 | 52.41 | 52.41 | 51.86 | 51.88 | 51.88 | -1.16% | 227,200 |
| Sep 5, 2025 | 52.82 | 52.93 | 52.08 | 52.49 | 52.49 | -0.46% | 276,500 |
| Sep 4, 2025 | 53.32 | 53.33 | 52.41 | 52.73 | 52.73 | -1.05% | 442,300 |
| Sep 3, 2025 | 52.96 | 53.99 | 52.93 | 53.29 | 53.29 | 1.12% | 264,000 |
| Sep 2, 2025 | 53.31 | 53.31 | 52.07 | 52.70 | 52.70 | -1.14% | 478,300 |
| Aug 29, 2025 | 53.39 | 53.87 | 53.02 | 53.31 | 53.31 | -0.15% | 309,000 |
| Aug 28, 2025 | 53.70 | 54.48 | 53.11 | 53.39 | 53.39 | -0.41% | 289,900 |
| Aug 27, 2025 | 53.89 | 54.50 | 53.44 | 53.61 | 53.61 | -0.52% | 361,100 |
| Aug 26, 2025 | 54.35 | 54.35 | 53.50 | 53.89 | 53.89 | -1.17% | 713,800 |
| Aug 25, 2025 | 54.10 | 54.90 | 53.91 | 54.53 | 54.53 | 0.96% | 375,800 |
| Aug 22, 2025 | 55.53 | 55.80 | 53.89 | 54.01 | 54.01 | -3.10% | 363,300 |
| Aug 21, 2025 | 57.38 | 57.50 | 55.64 | 55.74 | 55.74 | -3.04% | 509,200 |
| Aug 20, 2025 | 58.01 | 58.20 | 57.47 | 57.49 | 57.49 | -0.54% | 292,900 |
| Aug 19, 2025 | 57.97 | 58.32 | 57.51 | 57.80 | 57.80 | 0.26% | 279,500 |
| Aug 18, 2025 | 57.31 | 58.01 | 57.09 | 57.65 | 57.65 | 1.03% | 255,000 |
| Aug 15, 2025 | 56.67 | 57.11 | 56.55 | 57.06 | 57.06 | 1.19% | 458,800 |
| Aug 14, 2025 | 56.01 | 56.50 | 55.85 | 56.39 | 56.39 | 0.37% | 264,500 |
| Aug 13, 2025 | 56.04 | 56.40 | 55.02 | 56.18 | 56.18 | 0.25% | 365,600 |
| Aug 12, 2025 | 55.65 | 56.11 | 55.11 | 56.04 | 56.04 | 0.43% | 216,000 |
| Aug 11, 2025 | 55.00 | 55.83 | 55.00 | 55.80 | 55.80 | 0.59% | 462,000 |
| Aug 8, 2025 | 55.54 | 56.48 | 55.24 | 55.47 | 55.47 | -0.32% | 301,600 |
| Aug 7, 2025 | 55.62 | 56.34 | 55.47 | 55.65 | 55.65 | -0.04% | 239,500 |
| Aug 6, 2025 | 55.59 | 56.15 | 55.41 | 55.67 | 55.67 | 0.20% | 342,000 |
| Aug 5, 2025 | 54.55 | 55.72 | 54.04 | 55.56 | 55.56 | 1.94% | 373,000 |
| Aug 1, 2025 | 55.17 | 55.30 | 54.48 | 54.50 | 54.50 | -1.23% | 193,700 |
| Jul 31, 2025 | 55.32 | 55.76 | 55.01 | 55.18 | 55.18 | -0.49% | 261,100 |
| Jul 30, 2025 | 55.82 | 55.82 | 55.19 | 55.45 | 55.45 | -0.43% | 182,900 |
| Jul 29, 2025 | 55.41 | 56.07 | 55.31 | 55.69 | 55.69 | 0.51% | 147,500 |
| Jul 28, 2025 | 55.30 | 55.52 | 55.12 | 55.41 | 55.41 | -0.14% | 167,600 |
| Jul 25, 2025 | 55.69 | 55.86 | 55.39 | 55.49 | 55.49 | -0.32% | 125,300 |
| Jul 24, 2025 | 55.27 | 56.01 | 54.94 | 55.67 | 55.67 | 1.51% | 316,400 |
| Jul 23, 2025 | 55.45 | 55.70 | 54.82 | 54.84 | 54.84 | -1.19% | 261,800 |
| Jul 22, 2025 | 56.60 | 56.60 | 55.49 | 55.50 | 55.50 | -1.05% | 249,226 |
| Jul 21, 2025 | 55.74 | 56.60 | 55.19 | 56.09 | 56.09 | 0.63% | 223,700 |
| Jul 18, 2025 | 55.28 | 55.79 | 55.28 | 55.74 | 55.74 | 0.65% | 361,200 |
| Jul 17, 2025 | 56.29 | 56.66 | 55.17 | 55.38 | 55.38 | -1.62% | 342,900 |
| Jul 16, 2025 | 55.62 | 56.49 | 55.56 | 56.29 | 56.29 | 1.33% | 277,500 |